CTCP Licogi 16 (lcg)

9.90
-0.15
(-1.49%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-16) 		-0.80 -7.48% 23,417,100 -42,845 -0.4
9.90
10.85
9.90
2 tháng
(2024-09-16) 		-0.65 -6.16% 66,625,600 -141,145 -1.5
9.90
11.25
9.90
3 tháng
(2024-08-19) 		-0.80 -7.48% 109,831,800 755 -0.0
9.90
11.30
9.90
6 tháng
(2024-05-20) 		-1.79 -15.30% 254,035,300 -236,495 -2.6
9.72
11.69
9.90
12 tháng
(2023-11-21) 		-1.84 -15.64% 905,206,000 7,107 -1.0
9.72
13.50
9.90
24 tháng
(2022-11-28) 		4.58 85.98% 2,947,608,300 -303,166 -7.4
5.32
14.22
9.90
36 tháng
(2021-12-01) 		-7.75 -43.89% 4,191,371,500 -1,350,442 -31.0
4.13
20.84
9.90
60 tháng
(2019-12-12) 		5.25 113.12% 5,563,199,920 -34,554,630 -502.1
2.11
20.84
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2022
15.72
 4,549,200 15.80 16.21 14.78 623,900 12,500 11.5
24/01/2022
15.80
 6,214,400 16.99 16.99 15.80 98,500 52,800 0.9
21/01/2022
16.99
 5,317,700 17.03 17.56 16.91 0 202,800 -4.3
20/01/2022
17.03
 6,136,000 15.93 17.03 14.98 75,700 78,900 -0.0
19/01/2022
15.93
 12,188,900 17.11 17.11 15.93 93,500 87,700 0.2
18/01/2022
17.11
 8,766,100 18.63 18.63 17.11 147,100 24,400 2.7
17/01/2022
18.63
 6,494,000 19.73 19.98 18.38 20,900 761,800 -17.1
14/01/2022
19.73
 7,274,700 19.36 20.14 18.05 144,300 43,500 2.2
13/01/2022
19.36
 13,408,000 20.80 21.66 19.36 160,500 20,800 3.6
12/01/2022
20.80
 18,299,600 20.76 21.94 19.32 394,500 389,600 0.1
11/01/2022
20.76
 14,410,000 19.41 20.76 19.45 1,103,900 144,500 23.9
10/01/2022
19.41
 11,965,700 20.84 22.07 19.41 183,000 162,000 0.3
07/01/2022
20.84
 17,101,500 19.49 20.84 19.36 307,900 185,100 3.1
06/01/2022
19.49
 10,309,800 19.08 20.06 18.83 9,200 54,600 -1.1
05/01/2022
19.08
 10,967,300 19.00 20.06 19.04 0 251,400 -6.0
04/01/2022
19.00
 8,442,900 17.77 19.00 17.93 2,700 13,600 -0.2
31/12/2021
17.77
 4,460,000 17.69 18.26 17.65 3,400 30,400 -0.6
30/12/2021
17.69
 9,861,400 18.38 18.59 17.69 13,700 184,400 -3.7
29/12/2021
18.38
 6,254,400 18.59 18.91 18.30 14,700 7,900 0.2
28/12/2021
18.59
 7,924,700 18.71 19.49 18.42 16,100 159,200 -3.3
27/12/2021
18.71
 6,313,400 18.67 18.83 17.93 27,600 114,400 -1.9
24/12/2021
18.67
 8,912,300 19.57 20.02 18.67 7,500 81,000 -1.7
23/12/2021
19.57
 21,658,500 19.32 20.35 18.63 156,700 45,400 2.6
22/12/2021
19.32
 7,733,400 18.42 19.65 18.46 233,400 7,500 5.3
21/12/2021
18.42
 4,728,500 18.26 18.79 18.01 63,600 11,700 1.2
20/12/2021
18.26
 7,999,500 19.12 19.16 18.10 60,700 0 1.4
17/12/2021
19.12
 8,758,700 19.41 20.06 19.12 5,000 23,400 -0.4
16/12/2021
19.41
 5,056,100 19.00 19.53 18.83 52,400 24,400 0.7
15/12/2021
19.00
 5,840,100 19.08 19.77 18.75 600 7,500 -0.2
14/12/2021
19.08
 8,790,000 19.32 19.32 18.59 31,800 74,500 -1.0
13/12/2021
19.32
 4,951,000 18.96 20.10 18.91 48,100 7,700 1.0
10/12/2021
18.96
 6,393,400 18.96 19.28 18.67 7,100 8,600 -0.0
09/12/2021
18.96
 8,703,000 17.85 19.08 17.60 73,800 42,500 0.7
08/12/2021
17.85
 5,251,800 17.69 18.55 17.69 500 14,600 -0.3
07/12/2021
17.69
 4,503,400 16.54 17.69 16.46 8,100 40,300 -0.7
06/12/2021
16.54
 6,742,300 17.20 17.73 16.01 0 14,400 -0.3
03/12/2021
17.20
 6,267,900 17.73 18.10 17.20 31,500 700 0.7
02/12/2021
17.73
 4,839,900 17.65 18.67 17.44 44,700 8,000 0.8
01/12/2021
17.65
 7,674,500 18.01 18.01 17.28 26,700 0 0.6
30/11/2021
18.01
 11,747,500 17.56 18.79 17.73 8,500 47,500 -0.9
29/11/2021
17.56
 6,728,900 16.42 17.56 17.03 100 65,700 -1.4
26/11/2021
16.42
 12,400,900 15.35 16.42 15.23 500 434,700 -8.7
25/11/2021
15.35
 4,291,300 15.48 15.68 15.23 0 32,300 -0.6
24/11/2021
15.48
 6,079,400 14.82 15.72 14.74 10,000 34,400 -0.5
23/11/2021
14.82
 4,296,400 14.17 15.15 13.92 5,100 33,100 -0.5
22/11/2021
14.17
 6,510,100 15.23 15.31 14.17 53,200 200 0.9
19/11/2021
15.23
 8,225,700 15.60 16.21 14.66 44,100 5,700 0.7
18/11/2021
15.60
 6,492,500 15.19 15.93 14.98 100 3,800 -0.1
17/11/2021
15.19
 3,625,700 15.31 15.56 14.98 1,600 40,300 -0.7
16/11/2021
15.31
 5,604,200 16.01 16.01 15.15 24,200 83,500 -1.1
15/11/2021
16.01
 7,454,000 15.64 16.38 15.56 1,100 163,400 -3.1
12/11/2021
15.64
 4,271,300 15.84 15.93 15.39 500 62,600 -1.2
11/11/2021
15.84
 8,313,900 15.39 16.21 15.15 11,700 110,700 -1.9
10/11/2021
15.39
 6,099,500 14.94 15.56 14.86 2,000 22,700 -0.4
09/11/2021
14.94
 3,770,400 14.86 15.07 14.74 42,100 42,900 -0.0
08/11/2021
14.86
 3,948,800 14.74 15.23 14.74 900 162,300 -2.9
05/11/2021
14.74
 3,949,800 14.78 14.90 14.62 166,300 32,300 2.4
04/11/2021
14.78
 4,026,500 14.70 15.07 14.45 99,700 10,200 1.6
03/11/2021
14.70
 8,957,300 15.80 16.21 14.70 25,400 33,400 -0.2
02/11/2021
15.80
 8,517,700 14.86 15.80 14.41 558,000 14,600 10.0
01/11/2021
14.86
 4,966,800 14.98 15.35 14.74 58,700 24,200 0.6
29/10/2021
14.98
 5,414,600 14.74 15.15 14.70 33,100 29,900 0.1
28/10/2021
14.74
 3,892,300 14.74 14.86 14.57 3,400 5,100 -0.0
27/10/2021
14.74
 5,757,800 14.41 14.86 14.49 6,500 52,100 -0.8
26/10/2021
14.41
 4,951,000 14.12 14.49 13.76 50,300 11,100 0.7
25/10/2021
14.12
 7,667,800 13.67 14.57 13.96 131,000 466,400 -5.8
22/10/2021
13.67
 6,057,300 12.81 13.67 12.86 8,500 27,000 -0.3
21/10/2021
12.81
 6,265,100 12.86 13.14 12.61 24,200 533,800 -7.9
20/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
Quyền mua cổ phiếu: 2.305/1 Giá: 10 (Volume + 43.38%, Ratio=0.43)
20/10/2021
12.86
 2,050,200 12.03 12.86 12.86 0 100 -0.0
19/10/2021
12.03
 7,574,000 11.79 12.06 11.59 29,400 42,000 -0.2
18/10/2021
11.79
 10,665,200 12.40 12.40 11.79 51,500 190,100 -2.5
15/10/2021
12.40
 9,649,500 12.77 12.90 12.20 51,600 193,700 -2.6
14/10/2021
12.77
 5,730,800 12.63 12.90 12.63 103,500 9,000 1.8
13/10/2021
12.63
 3,491,600 12.57 12.77 12.50 2,000 55,900 -1.0
12/10/2021
12.57
 7,515,300 12.63 12.90 12.30 48,200 41,300 0.1
11/10/2021
12.63
 6,735,400 12.90 12.90 12.53 17,400 8,100 0.1
08/10/2021
12.90
 7,173,100 13.34 13.51 12.87 32,600 263,600 -4.5
07/10/2021
13.34
 10,903,400 12.90 13.67 12.94 303,800 231,300 1.5
06/10/2021
12.90
 8,500,600 12.50 13.10 12.53 60,800 245,700 -3.5
05/10/2021
12.50
 4,072,900 12.40 12.83 12.47 31,200 132,800 -1.9
04/10/2021
12.40
 5,093,500 12.43 12.70 12.10 2,100 190,100 -3.4
01/10/2021
12.43
 4,264,200 12.43 12.57 12.10 200,037 495,237 -5.4
30/09/2021
12.43
 3,250,300 12.60 12.67 12.33 15,500 66,600 -1.0
29/09/2021
12.60
 5,339,600 12.20 12.83 11.96 49,900 133,700 -1.5
28/09/2021
12.20
 6,052,000 11.76 12.20 11.49 547,400 500 9.7
27/09/2021
11.76
 11,601,100 12.63 12.63 11.76 98,300 31,500 1.2
24/09/2021
12.63
 4,854,700 12.97 13.10 12.50 25,500 39,600 -0.3
23/09/2021
12.97
 6,466,100 13.37 13.54 12.87 300 293,800 -5.7
22/09/2021
13.37
 11,178,600 12.57 13.37 12.50 0 149,200 -2.9
21/09/2021
12.57
 7,442,600 12.10 12.70 11.73 377,300 11,100 6.5
20/09/2021
12.10
 9,719,600 12.53 12.90 11.86 98,800 134,500 -0.6
17/09/2021
12.53
 8,032,300 12.57 13.07 12.33 101,600 36,400 1.2
16/09/2021
12.57
 5,444,500 12.43 12.94 12.33 500 63,300 -1.2
15/09/2021
12.43
 5,703,600 11.63 12.43 11.63 142,100 345,800 -3.8
14/09/2021
11.63
 7,950,600 11.73 11.93 11.22 363,800 5,400 6.2
13/09/2021
11.73
 8,417,100 12.26 12.26 11.63 51,900 30,800 0.4
10/09/2021
12.26
 5,008,100 12.53 12.63 12.13 0 83,300 -1.5
09/09/2021
12.53
 4,512,300 12.16 12.70 12.23 0 62,300 -1.2
08/09/2021
12.16
 7,542,300 12.03 12.53 11.83 173,400 15,500 2.9
07/09/2021
12.03
 8,030,300 12.30 12.63 11.96 3,800 110,800 -1.9

Chính sách bảo mật | Điều khoản sử dụng |